EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
6.33
-0.65 (-9.31%)
At close: Nov 13, 2026, 4:00 PM EST
6.41
+0.08 (1.26%)
After-hours: Nov 13, 2026, 7:30 PM EST
EverCommerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.90 | 7.27 | 6.29 | 6.33 | 6.33 | -9.31% | 150,723 |
| Nov 12, 2026 | 6.98 | 7.05 | 6.46 | 6.98 | 6.98 | 1.45% | 112,290 |
| Nov 11, 2026 | 7.14 | 7.21 | 6.48 | 6.88 | 6.88 | -2.27% | 154,943 |
| Nov 10, 2026 | 8.10 | 8.52 | 6.95 | 7.04 | 7.04 | -13.30% | 191,466 |
| Nov 9, 2026 | 8.18 | 8.30 | 8.08 | 8.12 | 8.12 | -1.22% | 58,477 |
| Nov 6, 2026 | 6.01 | 8.43 | 6.01 | 8.22 | 8.22 | -1.56% | 152,155 |
| Nov 5, 2026 | 8.61 | 8.61 | 8.07 | 8.35 | 8.35 | -2.00% | 81,219 |
| Nov 4, 2026 | 8.43 | 8.61 | 8.38 | 8.52 | 8.52 | 2.04% | 83,398 |
| Nov 3, 2026 | 8.55 | 8.55 | 8.08 | 8.35 | 8.35 | -3.13% | 73,363 |
| Nov 2, 2026 | 9.26 | 9.35 | 8.47 | 8.62 | 8.62 | -5.90% | 136,508 |
| Oct 30, 2026 | 9.15 | 9.33 | 9.08 | 9.16 | 9.16 | 0.11% | 42,463 |
| Oct 29, 2026 | 9.39 | 9.40 | 8.93 | 9.15 | 9.15 | -2.56% | 101,686 |
| Oct 28, 2026 | 9.43 | 9.59 | 9.18 | 9.39 | 9.39 | -0.11% | 97,664 |
| Oct 27, 2026 | 9.65 | 9.73 | 9.23 | 9.40 | 9.40 | -3.09% | 54,729 |
| Oct 26, 2026 | 9.26 | 9.92 | 9.11 | 9.70 | 9.70 | 5.09% | 108,001 |
| Oct 23, 2026 | 9.16 | 9.26 | 9.00 | 9.23 | 9.23 | -0.32% | 87,262 |
| Oct 22, 2026 | 9.13 | 9.27 | 9.00 | 9.26 | 9.26 | 0.22% | 114,573 |
| Oct 21, 2026 | 9.28 | 9.42 | 9.14 | 9.24 | 9.24 | 0.87% | 51,288 |
| Oct 20, 2026 | 9.53 | 9.86 | 9.12 | 9.16 | 9.16 | -3.68% | 52,828 |
| Oct 19, 2026 | 9.40 | 9.61 | 9.32 | 9.51 | 9.51 | 1.06% | 42,354 |
| Oct 16, 2026 | 9.60 | 9.75 | 9.22 | 9.41 | 9.41 | -1.26% | 54,850 |
| Oct 15, 2026 | 9.31 | 9.69 | 9.31 | 9.53 | 9.53 | 1.71% | 56,768 |
| Oct 14, 2026 | 9.36 | 9.60 | 9.29 | 9.37 | 9.37 | -1.06% | 88,030 |
| Oct 13, 2026 | 9.24 | 9.74 | 9.00 | 9.47 | 9.47 | 1.94% | 127,900 |
| Oct 12, 2026 | 9.19 | 9.82 | 9.07 | 9.29 | 9.29 | 1.64% | 182,898 |
| Oct 9, 2026 | 9.16 | 9.16 | 8.95 | 9.14 | 9.14 | 0.88% | 71,145 |
| Oct 8, 2026 | 9.21 | 9.32 | 9.00 | 9.06 | 9.06 | -2.58% | 93,086 |
| Oct 7, 2026 | 9.27 | 9.66 | 9.14 | 9.30 | 9.30 | 0.32% | 178,600 |
| Oct 6, 2026 | 9.13 | 9.55 | 9.10 | 9.27 | 9.27 | 2.21% | 89,834 |
| Oct 5, 2026 | 8.92 | 9.30 | 8.92 | 9.07 | 9.07 | 1.45% | 98,967 |
| Oct 2, 2026 | 9.88 | 9.88 | 8.92 | 8.94 | 8.94 | -9.61% | 144,417 |
| Oct 1, 2026 | 8.75 | 10.07 | 8.75 | 9.89 | 9.89 | 14.20% | 277,608 |
| Sep 30, 2026 | 8.13 | 8.81 | 8.06 | 8.66 | 8.66 | 8.11% | 168,831 |
| Sep 29, 2026 | 8.07 | 8.20 | 7.83 | 8.01 | 8.01 | 0.50% | 106,630 |
| Sep 28, 2026 | 8.08 | 8.11 | 7.46 | 7.97 | 7.97 | -1.36% | 130,115 |
| Sep 25, 2026 | 8.39 | 8.49 | 8.02 | 8.08 | 8.08 | -2.88% | 117,803 |
| Sep 24, 2026 | 8.30 | 8.46 | 8.17 | 8.32 | 8.32 | - | 153,035 |
| Sep 23, 2026 | 8.07 | 8.48 | 7.99 | 8.32 | 8.32 | 3.23% | 162,293 |
| Sep 22, 2026 | 8.29 | 8.31 | 7.57 | 8.06 | 8.06 | -2.30% | 174,733 |
| Sep 21, 2026 | 7.76 | 8.40 | 7.63 | 8.25 | 8.25 | 6.18% | 186,556 |
| Sep 18, 2026 | 7.71 | 7.99 | 7.54 | 7.77 | 7.77 | 1.17% | 290,494 |
| Sep 17, 2026 | 7.95 | 8.02 | 7.55 | 7.68 | 7.68 | -3.40% | 176,628 |
| Sep 16, 2026 | 7.95 | 8.02 | 7.80 | 7.95 | 7.95 | 0.89% | 161,057 |
| Sep 15, 2026 | 7.45 | 8.01 | 7.30 | 7.88 | 7.88 | 4.23% | 198,031 |
| Sep 14, 2026 | 6.56 | 7.69 | 6.56 | 7.56 | 7.56 | 19.81% | 414,599 |
| Sep 11, 2026 | 6.53 | 6.60 | 6.21 | 6.31 | 6.31 | -3.37% | 180,663 |
| Sep 10, 2026 | 6.72 | 6.90 | 6.46 | 6.53 | 6.53 | -3.40% | 134,725 |
| Sep 9, 2026 | 7.15 | 7.17 | 6.63 | 6.76 | 6.76 | -5.85% | 181,147 |
| Sep 8, 2026 | 7.91 | 7.92 | 6.94 | 7.18 | 7.18 | -9.34% | 253,243 |
| Sep 4, 2026 | 7.93 | 8.04 | 7.66 | 7.92 | 7.92 | -0.13% | 162,412 |